Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CISO Global, Inc. - Common Stock (NQ:CISO)

0.5120 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	0.5712	0.5753	0.5011	0.5120	814,507	-0.02(-3.67%)
Nov 28, 2025	0.5300	0.6030	0.5200	0.5315	1,346,334	+0.01(+1.22%)
Nov 26, 2025	0.5355	0.5400	0.5100	0.5251	378,795	-0.00(-0.49%)
Nov 25, 2025	0.5500	0.5790	0.5100	0.5277	373,493	-0.02(-4.49%)
Nov 24, 2025	0.5239	0.5525	0.5168	0.5525	391,893	+0.03(+6.74%)
Nov 21, 2025	0.5790	0.5790	0.5176	0.5176	463,433	-0.03(-6.18%)
Nov 20, 2025	0.6100	0.6260	0.5507	0.5517	655,566	-0.03(-5.81%)
Nov 19, 2025	0.6200	0.6426	0.5801	0.5857	373,680	-0.04(-6.90%)
Nov 18, 2025	0.5955	0.6480	0.5433	0.6291	929,928	+0.03(+5.70%)
Nov 17, 2025	0.7200	0.7299	0.5860	0.5952	1,249,695	-0.14(-18.64%)
Nov 14, 2025	0.8600	0.9400	0.7100	0.7316	2,380,143	-0.22(-23.01%)
Nov 13, 2025	1.000	1.010	0.9435	0.9503	231,395	-0.05(-4.59%)
Nov 12, 2025	0.9900	1.010	0.9730	0.9960	225,109	+0.00(+0.32%)
Nov 11, 2025	1.000	1.040	0.9800	0.9928	239,651	-0.02(-1.70%)
Nov 10, 2025	0.9800	1.020	0.9750	1.010	283,142	+0.04(+3.81%)
Nov 07, 2025	0.9700	0.9900	0.9010	0.9729	455,421	+0.01(+1.21%)
Nov 06, 2025	1.040	1.040	0.9300	0.9613	665,148	-0.07(-6.67%)
Nov 05, 2025	1.030	1.040	0.9837	1.030	275,413	+0.02(+1.98%)
Nov 04, 2025	1.070	1.106	0.9900	1.010	651,100	-0.09(-8.18%)
Nov 03, 2025	1.110	1.150	1.060	1.100	617,698	-0.01(-0.90%)
Oct 31, 2025	1.040	1.120	1.040	1.110	497,291	+0.06(+5.71%)
Oct 30, 2025	1.100	1.120	1.040	1.050	511,113	-0.05(-4.55%)
Oct 29, 2025	1.160	1.160	1.070	1.100	524,792	-0.05(-4.35%)
Oct 28, 2025	1.170	1.230	1.140	1.150	235,649	-0.01(-0.86%)
Oct 27, 2025	1.270	1.290	1.160	1.160	215,804	-0.09(-7.20%)
Oct 24, 2025	1.160	1.250	1.100	1.250	509,378	+0.09(+7.76%)
Oct 23, 2025	1.130	1.180	1.100	1.160	273,412	+0.02(+1.75%)
Oct 22, 2025	1.230	1.240	1.109	1.140	719,093	-0.12(-9.52%)
Oct 21, 2025	1.200	1.310	1.190	1.260	473,195	+0.04(+3.28%)
Oct 20, 2025	1.210	1.240	1.160	1.220	388,427	+0.01(+0.83%)
Oct 17, 2025	1.250	1.280	1.190	1.210	677,773	-0.07(-5.47%)
Oct 16, 2025	1.350	1.360	1.200	1.280	943,345	-0.04(-3.03%)
Oct 15, 2025	1.400	1.450	1.290	1.320	1,252,538	-0.08(-5.71%)
Oct 14, 2025	1.350	1.480	1.230	1.400	2,159,837	+0.12(+9.37%)
Oct 13, 2025	1.240	1.350	1.240	1.280	1,225,201	+0.06(+4.92%)
Oct 10, 2025	1.150	1.230	1.125	1.220	1,556,812	+0.07(+6.09%)
Oct 09, 2025	1.140	1.170	1.110	1.150	589,298	-0.01(-0.86%)
Oct 08, 2025	1.140	1.180	1.090	1.160	1,529,589	+0.09(+8.41%)
Oct 07, 2025	1.120	1.150	1.050	1.070	775,584	-0.08(-6.96%)
Oct 06, 2025	1.150	1.160	1.090	1.150	630,408	+0.04(+3.60%)
Oct 03, 2025	1.200	1.220	1.090	1.110	880,920	-0.08(-6.72%)
Oct 02, 2025	1.090	1.190	1.084	1.190	833,209	+0.11(+10.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CISO Global, Inc. - Common Stock (NQ:CISO)

Historical Prices